Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lear Corp (NY: LEA )

122.38 -0.24 (-0.20%)
Official Closing Price Updated: 4:10 PM EDT, Jun 6, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2024 133.13 134.72 130.88 131.34 522,145 -1.74(-1.31%)
Jan 30, 2024 133.81 134.64 133.05 133.08 425,789 -0.34(-0.25%)
Jan 29, 2024 131.26 133.44 131.00 133.42 478,412 +1.31(+0.99%)
Jan 26, 2024 132.34 133.91 131.71 132.10 531,394 +1.32(+1.01%)
Jan 25, 2024 129.60 131.39 128.60 130.78 605,603 +1.92(+1.49%)
Jan 24, 2024 129.79 130.57 128.00 128.86 389,155 -0.51(-0.40%)
Jan 23, 2024 131.19 131.42 128.61 129.38 770,865 +0.15(+0.11%)
Jan 22, 2024 129.33 131.83 127.42 129.23 1,573,907 +0.54(+0.42%)
Jan 19, 2024 128.97 129.78 128.21 128.69 705,707 -0.60(-0.47%)
Jan 18, 2024 131.07 131.33 127.90 129.29 391,221 -0.64(-0.49%)
Jan 17, 2024 130.03 130.41 128.92 129.93 462,383 -2.10(-1.59%)
Jan 16, 2024 128.48 132.09 128.48 132.03 434,251 +2.22(+1.71%)
Jan 12, 2024 133.61 133.61 129.35 129.81 401,476 -2.80(-2.11%)
Jan 11, 2024 132.79 133.40 131.68 132.61 294,975 -0.57(-0.43%)
Jan 10, 2024 133.64 133.67 131.52 133.18 257,704 -0.39(-0.29%)
Jan 09, 2024 134.50 136.09 132.94 133.57 303,569 -2.09(-1.54%)
Jan 08, 2024 133.68 136.14 133.68 135.65 280,968 +1.34(+1.00%)
Jan 05, 2024 132.57 135.74 132.46 134.31 673,069 +1.73(+1.30%)
Jan 04, 2024 130.61 133.50 129.13 132.58 500,283 +0.57(+0.43%)
Jan 03, 2024 137.70 137.70 131.73 132.01 611,628 -8.12(-5.80%)
Jan 02, 2024 139.32 142.25 138.60 140.13 448,553 +0.57(+0.41%)
Dec 29, 2023 140.44 140.57 139.13 139.56 259,438 -0.55(-0.40%)
Dec 28, 2023 139.35 140.82 139.35 140.11 256,431 +0.04(+0.03%)
Dec 27, 2023 140.43 140.65 139.20 140.07 329,700 +0.14(+0.10%)
Dec 26, 2023 140.87 140.90 139.57 139.93 296,937 +0.24(+0.17%)
Dec 22, 2023 139.12 140.70 139.12 139.69 288,287 +0.57(+0.41%)
Dec 21, 2023 137.23 139.20 137.21 139.12 418,886 +3.41(+2.51%)
Dec 20, 2023 138.27 140.15 135.64 135.71 400,308 -3.10(-2.24%)
Dec 19, 2023 137.74 139.32 137.28 138.81 382,872 +1.74(+1.27%)
Dec 18, 2023 136.29 138.21 135.64 137.08 643,652 +1.31(+0.97%)
Dec 15, 2023 136.69 137.73 134.86 135.76 1,076,182 -1.11(-0.81%)
Dec 14, 2023 131.66 137.41 131.66 136.87 934,780 +6.05(+4.62%)
Dec 13, 2023 130.66 131.01 126.42 130.82 842,546 -0.50(-0.38%)
Dec 12, 2023 131.93 132.64 130.55 131.32 368,520 -1.18(-0.89%)
Dec 11, 2023 131.08 133.27 131.08 132.50 479,458 +0.98(+0.74%)
Dec 08, 2023 133.70 135.10 131.40 131.52 696,304 -2.26(-1.69%)
Dec 07, 2023 136.42 136.46 132.77 133.78 870,560 -3.14(-2.29%)
Dec 06, 2023 135.97 139.51 134.23 136.93 779,014 +2.78(+2.07%)
Dec 05, 2023 135.56 136.04 133.71 134.15 522,752 -2.44(-1.79%)
Dec 04, 2023 133.46 137.64 133.46 136.59 698,355 +2.55(+1.90%)
Dec 01, 2023 131.01 134.22 130.70 134.05 455,246 +2.59(+1.97%)
Nov 30, 2023 132.73 133.15 130.85 131.45 2,003,092 -1.04(-0.79%)
Nov 29, 2023 133.94 134.32 132.11 132.49 472,201 +2.10(+1.61%)
Nov 28, 2023 132.38 132.50 130.21 130.39 996,477 -2.06(-1.56%)
Nov 27, 2023 131.30 133.08 130.73 132.45 489,968 +0.51(+0.39%)
Nov 24, 2023 131.14 133.19 131.14 131.94 168,595 +0.90(+0.68%)
Nov 22, 2023 132.19 132.57 130.73 131.05 259,332 -0.06(-0.05%)
Nov 21, 2023 131.43 132.26 130.15 131.11 398,791 -1.16(-0.88%)
Nov 20, 2023 131.62 132.65 130.75 132.27 427,215 +0.38(+0.29%)
Nov 17, 2023 132.91 133.10 131.60 131.88 506,669 +0.49(+0.37%)
Nov 16, 2023 132.96 134.41 129.69 131.39 665,551 -2.17(-1.63%)
Nov 15, 2023 130.31 134.26 130.31 133.56 674,592 +3.35(+2.57%)
Nov 14, 2023 129.33 131.88 128.27 130.21 395,154 +4.39(+3.49%)
Nov 13, 2023 124.64 126.15 123.94 125.82 561,334 +0.55(+0.44%)
Nov 10, 2023 123.50 126.06 122.46 125.27 443,437 +2.09(+1.70%)
Nov 09, 2023 126.05 126.98 123.12 123.18 725,313 -2.59(-2.06%)
Nov 08, 2023 127.91 128.17 125.67 125.77 563,966 -2.51(-1.95%)
Nov 07, 2023 127.64 128.34 126.74 128.28 511,508 -0.25(-0.19%)
Nov 06, 2023 130.86 130.86 127.74 128.52 561,794 +0.01(+0.01%)
Nov 03, 2023 127.88 130.79 126.50 128.51 666,931 +2.92(+2.32%)
Nov 02, 2023 128.81 129.85 123.57 125.59 959,327 -2.42(-1.89%)
Nov 01, 2023 127.81 128.72 125.78 128.01 875,260 +0.48(+0.38%)
Oct 31, 2023 125.92 127.92 125.38 127.53 588,529 +1.56(+1.24%)
Oct 30, 2023 127.39 127.51 124.77 125.97 946,616 +0.17(+0.13%)
Oct 27, 2023 131.98 132.32 125.03 125.80 1,233,722 -5.36(-4.08%)
Oct 26, 2023 132.54 137.34 130.03 131.16 1,461,471 +3.71(+2.91%)
Oct 25, 2023 127.77 128.31 124.61 127.45 1,148,061 -0.63(-0.49%)
Oct 24, 2023 128.75 129.75 127.92 128.08 508,577 -0.49(-0.38%)
Oct 23, 2023 129.15 131.25 128.52 128.57 621,106 -1.74(-1.33%)
Oct 20, 2023 128.78 132.21 128.78 130.31 884,695 +2.18(+1.70%)
Oct 19, 2023 129.54 130.35 127.53 128.13 459,412 -1.83(-1.41%)
Oct 18, 2023 132.14 132.66 129.93 129.96 329,532 -3.86(-2.89%)
Oct 17, 2023 132.17 135.31 132.17 133.82 422,984 +0.63(+0.47%)
Oct 16, 2023 134.42 136.09 132.74 133.19 387,165 +0.13(+0.10%)
Oct 13, 2023 134.96 135.34 132.18 133.06 798,271 -1.18(-0.88%)
Oct 12, 2023 138.54 138.60 134.08 134.24 749,062 -2.61(-1.91%)
Oct 11, 2023 135.33 137.08 135.08 136.86 451,586 +2.45(+1.82%)
Oct 10, 2023 133.24 135.84 132.87 134.41 839,352 +1.40(+1.05%)
Oct 09, 2023 131.43 133.50 130.44 133.01 547,900 +0.18(+0.13%)
Oct 06, 2023 128.27 134.09 127.76 132.84 978,842 +4.14(+3.22%)
Oct 05, 2023 129.73 130.77 126.60 128.70 567,857 -1.62(-1.24%)
Oct 04, 2023 127.72 130.66 127.71 130.32 399,790 +2.36(+1.84%)
Oct 03, 2023 129.18 129.77 127.22 127.96 356,821 -2.50(-1.91%)
Oct 02, 2023 131.29 131.89 129.88 130.46 436,374 -1.44(-1.09%)
Sep 29, 2023 133.54 133.80 131.32 131.89 489,117 -0.47(-0.36%)
Sep 28, 2023 130.13 133.80 129.87 132.37 429,629 +1.97(+1.51%)
Sep 27, 2023 131.02 131.41 129.36 130.40 503,886 +0.47(+0.36%)
Sep 26, 2023 131.13 132.17 129.86 129.93 594,401 -2.24(-1.70%)
Sep 25, 2023 129.45 132.69 131.95 132.17 410,843 +1.76(+1.35%)
Sep 22, 2023 131.22 132.82 130.18 130.41 495,898 +0.17(+0.13%)
Sep 21, 2023 132.19 132.47 130.22 130.24 525,605 -3.26(-2.44%)
Sep 20, 2023 135.97 137.04 133.35 133.50 492,864 -0.97(-0.72%)
Sep 19, 2023 134.47 135.42 133.77 134.48 590,599 +0.31(+0.23%)
Sep 18, 2023 135.14 136.71 133.99 134.16 387,137 -1.74(-1.28%)
Sep 15, 2023 135.75 137.93 135.63 135.90 869,469 -0.33(-0.24%)
Sep 14, 2023 134.83 137.01 132.76 136.23 733,217 +1.61(+1.20%)
Sep 13, 2023 140.29 140.47 132.33 134.62 1,287,290 -6.16(-4.38%)
Sep 12, 2023 138.32 141.26 138.01 140.78 579,078 +2.13(+1.54%)
Sep 11, 2023 140.35 141.02 138.59 138.65 413,681 +0.02(+0.01%)
Sep 08, 2023 138.14 139.05 137.32 138.63 644,363 +1.26(+0.92%)
Sep 07, 2023 138.73 139.54 137.20 137.37 821,523 -3.42(-2.43%)
Sep 06, 2023 141.75 144.99 140.45 140.79 593,586 -1.18(-0.83%)
Sep 05, 2023 142.10 142.80 140.33 141.97 524,588 -1.50(-1.05%)
Sep 01, 2023 142.13 145.03 142.12 143.47 440,655 +1.86(+1.31%)
Aug 31, 2023 143.03 143.79 141.53 141.61 448,406 -1.12(-0.78%)
Aug 30, 2023 142.28 143.79 142.22 142.73 309,511 +0.46(+0.32%)
Aug 29, 2023 139.47 142.36 139.16 142.27 391,703 +2.56(+1.83%)
Aug 28, 2023 138.68 140.68 138.13 139.71 375,996 +2.33(+1.69%)
Aug 25, 2023 137.79 138.44 135.16 137.38 343,899 +0.53(+0.39%)
Aug 24, 2023 138.16 139.17 136.51 136.86 363,905 -2.18(-1.57%)
Aug 23, 2023 137.45 139.43 137.12 139.04 295,825 +1.21(+0.88%)
Aug 22, 2023 138.63 139.69 137.76 137.82 303,443 -0.67(-0.49%)
Aug 21, 2023 139.87 140.67 138.22 138.50 338,016 -0.29(-0.21%)
Aug 18, 2023 136.58 140.02 136.58 138.79 523,503 +0.88(+0.64%)
Aug 17, 2023 139.16 139.97 137.12 137.91 331,021 -0.19(-0.14%)
Aug 16, 2023 138.83 140.69 137.99 138.11 617,244 -1.85(-1.32%)
Aug 15, 2023 139.81 140.81 138.78 139.96 717,015 -1.37(-0.97%)
Aug 14, 2023 139.07 141.40 137.93 141.32 667,290 +1.72(+1.23%)
Aug 11, 2023 144.04 144.87 139.23 139.60 922,172 -5.73(-3.94%)
Aug 10, 2023 147.98 149.28 144.55 145.33 660,758 -2.69(-1.82%)
Aug 09, 2023 150.12 150.59 147.91 148.02 388,204 -2.42(-1.61%)
Aug 08, 2023 149.27 150.48 148.81 150.44 415,503 -1.58(-1.04%)
Aug 07, 2023 151.26 152.62 150.16 152.03 481,779 +2.45(+1.64%)
Aug 04, 2023 150.63 152.86 149.04 149.57 571,165 -1.05(-0.69%)
Aug 03, 2023 146.93 153.04 146.93 150.62 782,051 +2.12(+1.43%)
Aug 02, 2023 150.18 150.68 148.29 148.50 765,227 -2.48(-1.64%)
Aug 01, 2023 152.77 154.37 150.64 150.98 847,014 -0.31(-0.21%)
Jul 31, 2023 150.51 152.31 149.99 151.30 733,863 +0.23(+0.16%)
Jul 28, 2023 150.56 151.22 149.52 151.06 468,478 +2.18(+1.46%)
Jul 27, 2023 150.03 151.94 148.48 148.88 568,010 +0.03(+0.02%)
Jul 26, 2023 146.24 149.97 144.27 148.85 460,917 +2.17(+1.48%)
Jul 25, 2023 147.35 148.60 146.55 146.68 342,341 -1.19(-0.81%)
Jul 24, 2023 146.62 148.20 146.14 147.87 361,087 +1.31(+0.89%)
Jul 21, 2023 147.22 148.60 145.52 146.56 428,921 +1.15(+0.79%)
Jul 20, 2023 145.52 145.66 143.75 145.41 508,150 -0.29(-0.20%)
Jul 19, 2023 145.35 145.97 144.68 145.70 419,377 +0.42(+0.29%)
Jul 18, 2023 144.91 146.79 144.31 145.28 638,448 +0.41(+0.28%)
Jul 17, 2023 145.97 146.17 144.12 144.87 436,587 -1.92(-1.31%)
Jul 14, 2023 149.81 149.93 146.32 146.79 430,998 -3.49(-2.32%)
Jul 13, 2023 150.25 150.69 149.32 150.28 381,536 +0.63(+0.42%)
Jul 12, 2023 148.95 150.06 148.24 149.65 466,256 +2.87(+1.96%)
Jul 11, 2023 144.25 146.98 143.86 146.78 549,674 +3.11(+2.16%)
Jul 10, 2023 144.95 145.91 143.55 143.67 667,401 -1.63(-1.12%)
Jul 07, 2023 142.92 146.31 142.92 145.30 582,756 +2.96(+2.08%)
Jul 06, 2023 140.94 144.20 139.93 142.34 683,707 +1.82(+1.29%)
Jul 05, 2023 141.88 142.20 140.32 140.52 488,304 -1.36(-0.96%)
Jul 03, 2023 139.88 142.22 139.88 141.88 314,686 +1.54(+1.10%)
Jun 30, 2023 140.30 141.37 139.12 140.34 415,925 +1.09(+0.78%)
Jun 29, 2023 138.80 140.82 138.51 139.25 510,246 +1.27(+0.92%)
Jun 28, 2023 138.84 138.84 136.14 137.98 688,182 +0.52(+0.38%)
Jun 27, 2023 138.99 139.58 135.15 137.46 1,147,445 +1.79(+1.32%)
Jun 26, 2023 133.68 136.09 132.68 135.67 576,355 +2.34(+1.75%)
Jun 23, 2023 132.53 134.06 131.03 133.34 667,683 -1.19(-0.89%)
Jun 22, 2023 137.09 137.29 134.13 134.53 655,556 -3.41(-2.47%)
Jun 21, 2023 139.26 139.34 136.99 137.94 800,954 -1.49(-1.07%)
Jun 20, 2023 138.45 140.60 136.83 139.43 1,092,122 -0.43(-0.31%)
Jun 16, 2023 140.21 140.56 138.29 139.86 1,247,063 -0.27(-0.20%)
Jun 15, 2023 139.79 141.73 139.07 140.13 1,019,966 +16.32(+13.18%)
May 08, 2023 121.08 124.35 120.22 123.81 947,072 +3.71(+3.09%)
May 05, 2023 117.64 120.15 117.30 120.10 580,171 +4.54(+3.93%)
May 04, 2023 117.57 117.85 114.46 115.56 888,381 -2.94(-2.48%)
May 03, 2023 120.85 122.31 118.15 118.50 727,039 -2.72(-2.24%)
May 02, 2023 122.15 122.59 119.47 121.22 728,320 -2.09(-1.69%)
May 01, 2023 124.05 126.22 122.68 123.31 582,371 -0.74(-0.60%)
Apr 28, 2023 123.12 124.52 121.86 124.05 838,407 -0.50(-0.41%)
Apr 27, 2023 126.03 127.03 119.81 124.55 1,118,142 -2.71(-2.13%)
Apr 26, 2023 127.34 129.02 127.10 127.26 832,146 -0.57(-0.45%)
Apr 25, 2023 128.82 129.62 127.47 127.84 438,502 -2.24(-1.72%)
Apr 24, 2023 128.92 130.51 128.38 130.07 428,578 +1.33(+1.03%)
Apr 21, 2023 131.33 132.03 128.63 128.74 631,996 -3.03(-2.30%)
Apr 20, 2023 128.30 131.91 128.30 131.77 539,963 -0.27(-0.21%)
Apr 19, 2023 132.35 132.75 130.89 132.04 450,113 -0.84(-0.63%)
Apr 18, 2023 132.01 133.19 131.54 132.88 377,835 +2.09(+1.60%)
Apr 17, 2023 131.39 131.95 129.86 130.79 483,536 -0.70(-0.53%)
Apr 14, 2023 132.10 134.86 130.93 131.49 465,399 +0.07(+0.05%)
Apr 13, 2023 131.17 131.83 130.16 131.42 395,828 +0.77(+0.59%)
Apr 12, 2023 132.88 133.21 130.12 130.66 335,040 -0.79(-0.60%)
Apr 11, 2023 130.82 132.37 130.20 131.44 417,641 +1.02(+0.78%)
Apr 10, 2023 127.69 130.45 127.69 130.42 283,867 +2.45(+1.91%)
Apr 06, 2023 129.15 129.47 127.45 127.97 609,094 -1.68(-1.30%)
Apr 05, 2023 130.93 130.93 128.44 129.66 379,752 -2.50(-1.89%)
Apr 04, 2023 134.36 134.47 130.90 132.15 538,206 -1.97(-1.47%)
Apr 03, 2023 134.86 136.46 133.62 134.12 377,681 -1.42(-1.05%)
Mar 31, 2023 135.47 135.56 134.37 135.54 650,551 +1.29(+0.96%)
Mar 30, 2023 135.08 135.54 133.90 134.25 457,707 +1.08(+0.81%)
Mar 29, 2023 133.89 135.24 132.94 133.17 835,018 +0.40(+0.30%)
Mar 28, 2023 133.33 134.81 132.41 132.77 573,712 -0.30(-0.23%)
Mar 27, 2023 135.59 136.04 131.96 133.07 451,747 -0.99(-0.74%)
Mar 24, 2023 131.34 134.23 129.66 134.07 373,384 +1.35(+1.02%)
Mar 23, 2023 133.26 135.04 131.29 132.72 268,434 +0.23(+0.18%)
Mar 22, 2023 135.56 136.25 132.28 132.48 454,244 -2.87(-2.12%)
Mar 21, 2023 134.16 136.33 131.95 135.35 396,863 +3.66(+2.78%)
Mar 20, 2023 131.12 133.34 130.60 131.69 803,084 +1.19(+0.91%)
Mar 17, 2023 132.71 132.96 128.46 130.50 1,024,863 -3.64(-2.72%)
Mar 16, 2023 128.86 134.81 128.74 134.14 706,871 +3.66(+2.81%)
Mar 15, 2023 132.17 133.64 129.18 130.48 1,457,991 -5.91(-4.33%)
Mar 14, 2023 131.18 140.61 129.70 136.39 1,857,974 +8.20(+6.40%)
Mar 13, 2023 128.16 129.64 124.12 128.19 685,753 -3.05(-2.33%)
Mar 10, 2023 133.34 134.26 129.81 131.24 718,547 -2.45(-1.83%)
Mar 09, 2023 135.65 136.63 133.34 133.69 589,709 -1.74(-1.28%)
Mar 08, 2023 136.02 136.03 134.15 135.43 498,430 -0.25(-0.18%)
Mar 07, 2023 136.12 136.71 134.72 135.68 382,443 -0.69(-0.50%)
Mar 06, 2023 138.12 138.62 135.78 136.36 594,124 -1.49(-1.08%)
Mar 03, 2023 137.21 138.65 136.19 137.85 514,494 +2.33(+1.72%)
Mar 02, 2023 134.96 135.72 133.95 135.52 396,848 -1.08(-0.79%)
Mar 01, 2023 135.68 137.54 135.68 136.61 356,819 +1.65(+1.22%)
Feb 28, 2023 136.48 136.49 134.20 134.95 898,630 -1.44(-1.06%)
Feb 27, 2023 137.01 139.14 135.78 136.39 462,296 +1.00(+0.74%)
Feb 24, 2023 133.73 135.39 132.98 135.39 588,492 -0.75(-0.55%)
Feb 23, 2023 139.76 139.76 135.58 136.14 884,106 -2.49(-1.80%)
Feb 22, 2023 137.97 139.73 137.21 138.63 497,110 +1.45(+1.06%)
Feb 21, 2023 137.27 139.21 135.52 137.19 674,628 -1.72(-1.24%)
Feb 17, 2023 137.99 139.79 136.54 138.91 599,435 +0.74(+0.53%)
Feb 16, 2023 136.98 140.17 136.93 138.17 704,999 -0.74(-0.53%)
Feb 15, 2023 135.91 139.34 135.91 138.91 539,578 +1.59(+1.16%)
Feb 14, 2023 135.19 137.91 133.24 137.31 688,039 +1.61(+1.19%)
Feb 13, 2023 133.00 136.32 132.97 135.70 633,218 +3.05(+2.30%)
Feb 10, 2023 131.47 133.67 130.58 132.64 673,795 -0.83(-0.62%)
Feb 09, 2023 137.38 137.86 133.16 133.47 498,385 -1.86(-1.37%)
Feb 08, 2023 135.12 136.94 135.00 135.33 511,560 -1.39(-1.02%)
Feb 07, 2023 135.16 137.19 133.76 136.72 596,221 +1.00(+0.73%)
Feb 06, 2023 132.69 135.76 131.88 135.73 671,408 -0.65(-0.48%)
Feb 03, 2023 137.22 140.41 136.30 136.37 1,110,965 -3.62(-2.59%)
Feb 02, 2023 143.58 143.58 133.53 140.00 1,527,456 -4.44(-3.07%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.